Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-02-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $30.13 | $37.95 | 573,500 | — | — |
| 2024-12-30 | $29.65 | $37.35 | 821,500 | — | — |
| 2024-12-27 | $29.68 | $37.10 | 250,100 | — | — |
| 2024-12-26 | $30.00 | $37.50 | 202,500 | — | — |
| 2024-12-24 | $30.07 | $37.59 | 178,900 | — | — |
| 2024-12-23 | $29.80 | $37.25 | 305,900 | — | — |
| 2024-12-20 | $29.80 | $37.25 | 2,438,300 | — | — |
| 2024-12-19 | $29.56 | $36.95 | 498,800 | — | — |
| 2024-12-18 | $29.71 | $37.14 | 528,800 | — | — |
| 2024-12-17 | $30.85 | $38.56 | 351,800 | — | — |
| 2024-12-16 | $31.08 | $38.85 | 348,700 | — | — |
| 2024-12-13 | $30.95 | $38.69 | 292,900 | — | — |
| 2024-12-12 | $30.89 | $38.61 | 353,200 | — | — |
| 2024-12-11 | $30.85 | $38.56 | 357,200 | — | — |
| 2024-12-10 | $31.08 | $38.85 | 409,300 | — | — |
| 2024-12-09 | $30.97 | $38.71 | 311,600 | — | — |
| 2024-12-06 | $31.20 | $39.00 | 291,900 | — | — |
| 2024-12-05 | $31.03 | $38.79 | 276,200 | — | — |
| 2024-12-04 | $31.11 | $38.89 | 329,200 | — | — |
| 2024-12-03 | $30.76 | $38.45 | 320,100 | — | — |
| 2024-12-02 | $30.80 | $38.50 | 357,600 | — | — |
| 2024-11-29 | $30.97 | $38.71 | 288,500 | — | — |
| 2024-11-27 | $31.30 | $39.12 | 503,600 | — | — |
| 2024-11-26 | $30.80 | $38.50 | 445,800 | — | — |
| 2024-11-25 | $30.64 | $38.30 | 529,600 | — | — |
| 2024-11-22 | $30.75 | $38.44 | 320,600 | — | — |
| 2024-11-21 | $30.91 | $38.64 | 309,500 | — | — |
| 2024-11-20 | $30.80 | $38.50 | 266,100 | — | — |
| 2024-11-19 | $30.88 | $38.60 | 231,800 | — | — |
| 2024-11-18 | $30.51 | $38.14 | 252,300 | — | — |
| 2024-11-15 | $30.16 | $37.70 | 305,200 | — | — |
| 2024-11-14 | $30.16 | $37.70 | 257,400 | — | — |
| 2024-11-13 | $30.37 | $37.96 | 276,400 | — | — |
| 2024-11-12 | $30.61 | $38.26 | 470,500 | — | — |
| 2024-11-11 | $31.12 | $38.90 | 288,600 | — | — |
| 2024-11-08 | $30.94 | $38.67 | 421,400 | — | — |
| 2024-11-07 | $30.81 | $38.51 | 466,900 | — | — |
| 2024-11-06 | $30.54 | $38.17 | 673,500 | — | — |
| 2024-11-05 | $29.88 | $37.35 | 666,000 | — | — |
| 2024-11-04 | $29.70 | $37.12 | 508,800 | — | — |
| 2024-11-01 | $29.54 | $36.92 | 358,200 | — | — |
| 2024-10-31 | $29.45 | $36.81 | 630,200 | — | — |
| 2024-10-30 | $30.06 | $37.57 | 622,500 | — | — |
| 2024-10-29 | $29.43 | $36.79 | 508,100 | — | — |
| 2024-10-28 | $29.46 | $36.82 | 430,600 | — | — |
| 2024-10-25 | $29.20 | $36.50 | 259,700 | — | — |
| 2024-10-24 | $29.46 | $36.82 | 365,800 | — | — |
| 2024-10-23 | $29.48 | $36.85 | 266,100 | — | — |
| 2024-10-22 | $29.23 | $36.54 | 236,200 | — | — |
| 2024-10-21 | $29.27 | $36.59 | 243,900 | — | — |
| 2024-10-18 | $29.99 | $37.49 | 331,600 | — | — |
| 2024-10-17 | $29.65 | $37.06 | 329,300 | — | — |
| 2024-10-16 | $29.77 | $37.21 | 458,400 | — | — |
| 2024-10-15 | $29.37 | $36.71 | 420,900 | — | — |
| 2024-10-14 | $29.08 | $36.35 | 326,200 | — | — |
| 2024-10-11 | $28.98 | $36.22 | 251,400 | — | — |
| 2024-10-10 | $28.88 | $36.10 | 213,200 | — | — |
| 2024-10-09 | $29.25 | $36.56 | 647,800 | — | — |
| 2024-10-08 | $29.11 | $36.39 | 414,800 | — | — |
| 2024-10-07 | $29.25 | $36.56 | 480,800 | — | — |
| 2024-10-04 | $29.47 | $36.84 | 529,500 | — | — |
| 2024-10-03 | $29.23 | $36.54 | 867,000 | — | — |
| 2024-10-02 | $28.52 | $35.65 | 457,700 | — | — |
| 2024-10-01 | $28.89 | $36.11 | 860,700 | — | — |
| 2024-09-30 | $28.37 | $35.46 | 578,000 | — | — |
| 2024-09-27 | $28.32 | $35.12 | 649,400 | — | — |
| 2024-09-26 | $28.21 | $34.98 | 1,471,700 | — | — |
| 2024-09-25 | $28.30 | $35.09 | 1,819,400 | — | — |
| 2024-09-24 | $28.62 | $35.49 | 4,399,700 | — | — |
| 2024-09-23 | $29.49 | $36.57 | 475,700 | — | — |
| 2024-09-20 | $29.42 | $36.48 | 872,600 | — | — |
| 2024-09-19 | $29.87 | $37.04 | 287,400 | — | — |
| 2024-09-18 | $29.80 | $36.95 | 323,400 | — | — |
| 2024-09-17 | $29.86 | $37.03 | 277,800 | — | — |
| 2024-09-16 | $29.80 | $36.95 | 202,500 | — | — |
| 2024-09-13 | $29.79 | $36.94 | 264,400 | — | — |
| 2024-09-12 | $29.59 | $36.69 | 221,600 | — | — |
| 2024-09-11 | $29.21 | $36.22 | 165,400 | — | — |
| 2024-09-10 | $29.42 | $36.48 | 145,000 | — | — |
| 2024-09-09 | $29.26 | $36.28 | 211,300 | — | — |
| 2024-09-06 | $29.14 | $36.13 | 263,000 | — | — |
| 2024-09-05 | $29.37 | $36.42 | 241,200 | — | — |
| 2024-09-04 | $29.41 | $36.47 | 308,600 | — | — |
| 2024-09-03 | $29.37 | $36.42 | 305,100 | — | — |
| 2024-08-30 | $29.68 | $36.80 | 494,500 | — | — |
| 2024-08-29 | $29.27 | $36.30 | 740,200 | — | — |
| 2024-08-28 | $29.21 | $36.22 | 284,800 | — | — |
| 2024-08-27 | $28.82 | $35.74 | 225,400 | — | — |
| 2024-08-26 | $28.79 | $35.70 | 302,800 | — | — |
| 2024-08-23 | $28.68 | $35.56 | 316,100 | — | — |
| 2024-08-22 | $28.23 | $35.01 | 210,500 | — | — |
| 2024-08-21 | $28.27 | $35.06 | 204,700 | — | — |
| 2024-08-20 | $28.01 | $34.73 | 199,900 | — | — |
| 2024-08-19 | $28.21 | $34.98 | 192,200 | — | — |
| 2024-08-16 | $28.23 | $35.01 | 145,100 | — | — |
| 2024-08-15 | $28.28 | $35.07 | 211,000 | — | — |
| 2024-08-14 | $27.91 | $34.61 | 146,600 | — | — |
| 2024-08-13 | $27.78 | $34.45 | 220,000 | — | — |
| 2024-08-12 | $27.61 | $34.24 | 216,800 | — | — |
| 2024-08-09 | $27.92 | $34.62 | 174,200 | — | — |
| 2024-08-08 | $27.78 | $34.45 | 212,400 | — | — |
| 2024-08-07 | $27.56 | $34.18 | 216,000 | — | — |
| 2024-08-06 | $27.59 | $34.21 | 232,400 | — | — |
| 2024-08-05 | $27.04 | $33.53 | 377,000 | — | — |
| 2024-08-02 | $27.96 | $34.67 | 345,600 | — | — |
| 2024-08-01 | $27.98 | $34.70 | 441,400 | — | — |
| 2024-07-31 | $28.17 | $34.93 | 1,112,700 | — | — |
| 2024-07-30 | $27.70 | $34.35 | 458,100 | — | — |
| 2024-07-29 | $26.44 | $32.79 | 256,000 | — | — |
| 2024-07-26 | $26.61 | $33.00 | 311,000 | — | — |
| 2024-07-25 | $26.36 | $32.69 | 359,600 | — | — |
| 2024-07-24 | $26.34 | $32.66 | 284,700 | — | — |
| 2024-07-23 | $26.74 | $33.16 | 425,100 | — | — |
| 2024-07-22 | $26.77 | $33.20 | 359,500 | — | — |
| 2024-07-19 | $26.54 | $32.91 | 230,700 | — | — |
| 2024-07-18 | $26.59 | $32.97 | 299,400 | — | — |
| 2024-07-17 | $26.67 | $33.07 | 494,800 | — | — |
| 2024-07-16 | $26.51 | $32.87 | 399,600 | — | — |
| 2024-07-15 | $25.98 | $32.22 | 333,300 | — | — |
| 2024-07-12 | $25.66 | $31.82 | 516,600 | — | — |
| 2024-07-11 | $25.47 | $31.58 | 381,700 | — | — |
| 2024-07-10 | $24.65 | $30.57 | 237,600 | — | — |
| 2024-07-09 | $24.45 | $30.32 | 608,700 | — | — |
| 2024-07-08 | $24.61 | $30.52 | 285,200 | — | — |
| 2024-07-05 | $24.54 | $30.43 | 301,800 | — | — |
| 2024-07-03 | $24.41 | $30.27 | 74,200 | — | — |
| 2024-07-02 | $24.51 | $30.39 | 336,000 | — | — |
| 2024-07-01 | $24.45 | $30.32 | 214,600 | — | — |
| 2024-06-28 | $24.76 | $30.70 | 827,300 | — | — |
| 2024-06-27 | $24.72 | $30.37 | 226,800 | — | — |
| 2024-06-26 | $24.39 | $29.97 | 315,700 | — | — |
| 2024-06-25 | $24.58 | $30.20 | 288,300 | — | — |
| 2024-06-24 | $24.65 | $30.29 | 813,900 | — | — |
| 2024-06-21 | $24.54 | $30.15 | 415,000 | — | — |
| 2024-06-20 | $24.45 | $30.04 | 256,000 | — | — |
| 2024-06-18 | $24.48 | $30.08 | 161,000 | — | — |
| 2024-06-17 | $24.54 | $30.15 | 200,500 | — | — |
| 2024-06-14 | $24.72 | $30.37 | 353,000 | — | — |
| 2024-06-13 | $24.82 | $30.50 | 364,700 | — | — |
| 2024-06-12 | $24.56 | $30.18 | 203,900 | — | — |
| 2024-06-11 | $24.16 | $29.69 | 389,400 | — | — |
| 2024-06-10 | $24.44 | $30.03 | 761,600 | — | — |
| 2024-06-07 | $24.62 | $30.25 | 208,500 | — | — |
| 2024-06-06 | $24.99 | $30.70 | 173,700 | — | — |
| 2024-06-05 | $24.86 | $30.55 | 316,200 | — | — |
| 2024-06-04 | $24.92 | $30.62 | 224,700 | — | — |
| 2024-06-03 | $25.18 | $30.94 | 357,800 | — | — |
| 2024-05-31 | $24.77 | $30.43 | 478,000 | — | — |
| 2024-05-30 | $24.28 | $29.83 | 231,900 | — | — |
| 2024-05-29 | $23.87 | $29.33 | 275,200 | — | — |
| 2024-05-28 | $23.93 | $29.40 | 298,100 | — | — |
| 2024-05-24 | $24.21 | $29.75 | 205,600 | — | — |
| 2024-05-23 | $24.41 | $29.99 | 322,700 | — | — |
| 2024-05-22 | $24.67 | $30.31 | 243,500 | — | — |
| 2024-05-21 | $24.65 | $30.29 | 209,700 | — | — |
| 2024-05-20 | $24.74 | $30.40 | 158,800 | — | — |
| 2024-05-17 | $25.26 | $31.04 | 159,400 | — | — |
| 2024-05-16 | $25.26 | $31.04 | 164,000 | — | — |
| 2024-05-15 | $25.23 | $31.00 | 337,700 | — | — |
| 2024-05-14 | $25.07 | $30.80 | 454,900 | — | — |
| 2024-05-13 | $24.85 | $30.53 | 442,600 | — | — |
| 2024-05-10 | $25.03 | $30.75 | 705,400 | — | — |
| 2024-05-09 | $25.17 | $30.93 | 152,300 | — | — |
| 2024-05-08 | $24.99 | $30.70 | 177,500 | — | — |
| 2024-05-07 | $25.25 | $31.02 | 171,300 | — | — |
| 2024-05-06 | $24.98 | $30.69 | 179,900 | — | — |
| 2024-05-03 | $25.09 | $30.83 | 260,700 | — | — |
| 2024-05-02 | $25.44 | $31.26 | 460,200 | — | — |
| 2024-05-01 | $25.28 | $31.06 | 383,000 | — | — |
| 2024-04-30 | $25.34 | $31.13 | 468,100 | — | — |
| 2024-04-29 | $25.32 | $31.11 | 173,700 | — | — |
| 2024-04-26 | $25.18 | $30.94 | 241,900 | — | — |
| 2024-04-25 | $25.28 | $31.06 | 271,600 | — | — |
| 2024-04-24 | $25.43 | $31.25 | 252,100 | — | — |
| 2024-04-23 | $25.49 | $31.32 | 183,200 | — | — |
| 2024-04-22 | $25.16 | $30.91 | 230,000 | — | — |
| 2024-04-19 | $24.86 | $30.55 | 315,200 | — | — |
| 2024-04-18 | $24.52 | $30.13 | 444,600 | — | — |
| 2024-04-17 | $24.01 | $29.50 | 307,900 | — | — |
| 2024-04-16 | $24.07 | $29.57 | 331,000 | — | — |
| 2024-04-15 | $24.05 | $29.55 | 196,000 | — | — |
| 2024-04-12 | $24.30 | $29.86 | 233,800 | — | — |
| 2024-04-11 | $24.05 | $29.55 | 246,100 | — | — |
| 2024-04-10 | $23.98 | $29.46 | 645,600 | — | — |
| 2024-04-09 | $24.98 | $30.69 | 361,600 | — | — |
| 2024-04-08 | $24.86 | $30.55 | 181,300 | — | — |
| 2024-04-05 | $24.50 | $30.10 | 403,700 | — | — |
| 2024-04-04 | $24.57 | $30.19 | 774,000 | — | — |
| 2024-04-03 | $24.41 | $29.99 | 430,700 | — | — |
| 2024-04-02 | $24.27 | $29.82 | 487,700 | — | — |
| 2024-04-01 | $24.93 | $30.63 | 290,700 | — | — |
| 2024-03-28 | $25.71 | $31.59 | 337,200 | — | — |
| 2024-03-27 | $25.38 | $31.18 | 446,800 | — | — |
| 2024-03-26 | $24.79 | $30.18 | 363,100 | — | — |
| 2024-03-25 | $24.51 | $29.84 | 306,400 | — | — |
| 2024-03-22 | $24.71 | $30.08 | 319,100 | — | — |
| 2024-03-21 | $25.17 | $30.64 | 445,100 | — | — |
| 2024-03-20 | $25.01 | $30.45 | 456,700 | — | — |
| 2024-03-19 | $24.83 | $30.23 | 283,200 | — | — |
| 2024-03-18 | $24.74 | $30.12 | 254,200 | — | — |
| 2024-03-15 | $24.76 | $30.14 | 564,200 | — | — |
| 2024-03-14 | $24.72 | $30.10 | 407,900 | — | — |
| 2024-03-13 | $25.04 | $30.49 | 608,400 | — | — |
| 2024-03-12 | $25.15 | $30.62 | 286,400 | — | — |
| 2024-03-11 | $25.16 | $30.63 | 371,800 | — | — |
| 2024-03-08 | $25.06 | $30.51 | 344,300 | — | — |
| 2024-03-07 | $24.96 | $30.39 | 432,100 | — | — |
| 2024-03-06 | $25.06 | $30.51 | 193,700 | — | — |
| 2024-03-05 | $25.34 | $30.85 | 214,500 | — | — |
| 2024-03-04 | $25.58 | $31.14 | 175,200 | — | — |
| 2024-03-01 | $25.53 | $31.08 | 279,500 | — | — |
| 2024-02-29 | $25.25 | $30.74 | 302,300 | — | — |
| 2024-02-28 | $25.33 | $30.84 | 398,700 | — | — |
| 2024-02-27 | $25.03 | $30.47 | 459,000 | — | — |
| 2024-02-26 | $24.84 | $30.24 | 294,600 | — | — |
| 2024-02-23 | $25.10 | $30.56 | 301,400 | — | — |
| 2024-02-22 | $25.07 | $30.52 | 425,700 | — | — |
| 2024-02-21 | $25.37 | $30.89 | 163,200 | — | — |
| 2024-02-20 | $25.10 | $30.56 | 371,500 | — | — |
| 2024-02-16 | $25.64 | $31.22 | 303,000 | — | — |
| 2024-02-15 | $25.85 | $31.47 | 366,300 | — | — |
| 2024-02-14 | $25.15 | $30.62 | 604,600 | — | — |
| 2024-02-13 | $25.03 | $30.47 | 316,500 | — | — |
| 2024-02-12 | $25.54 | $31.09 | 236,200 | — | — |
| 2024-02-09 | $25.55 | $31.11 | 390,400 | — | — |
| 2024-02-08 | $25.32 | $30.83 | 268,100 | — | — |
| 2024-02-07 | $24.85 | $30.25 | 211,600 | — | — |
| 2024-02-06 | $25.00 | $30.44 | 284,700 | — | — |
| 2024-02-05 | $24.65 | $30.01 | 727,000 | — | — |
| 2024-02-02 | $24.94 | $30.36 | 340,300 | — | — |
| 2024-02-01 | $25.36 | $30.88 | 329,600 | — | — |
| 2024-01-31 | $24.83 | $30.23 | 375,700 | — | — |
| 2024-01-30 | $25.34 | $30.85 | 226,700 | — | — |
| 2024-01-29 | $25.54 | $31.09 | 255,600 | — | — |
| 2024-01-26 | $25.79 | $31.40 | 280,300 | — | — |
| 2024-01-25 | $25.81 | $31.42 | 239,800 | — | — |
| 2024-01-24 | $25.10 | $30.56 | 214,100 | — | — |
| 2024-01-23 | $25.41 | $30.94 | 319,500 | — | — |
| 2024-01-22 | $25.70 | $31.29 | 222,800 | — | — |
| 2024-01-19 | $25.12 | $30.58 | 253,000 | — | — |
| 2024-01-18 | $24.74 | $30.12 | 221,200 | — | — |
| 2024-01-17 | $24.94 | $30.36 | 339,700 | — | — |
| 2024-01-16 | $25.10 | $30.56 | 310,000 | — | — |
| 2024-01-12 | $25.41 | $30.94 | 184,700 | — | — |
| 2024-01-11 | $25.28 | $30.78 | 406,500 | — | — |
| 2024-01-10 | $25.25 | $30.74 | 226,400 | — | — |
| 2024-01-09 | $25.21 | $30.69 | 257,400 | — | — |
| 2024-01-08 | $25.41 | $30.94 | 332,200 | — | — |
| 2024-01-05 | $25.16 | $30.63 | 422,900 | — | — |
| 2024-01-04 | $25.41 | $30.94 | 292,000 | — | — |
| 2024-01-03 | $25.10 | $30.56 | 389,300 | — | — |
| 2024-01-02 | $25.39 | $30.91 | 285,700 | — | — |